Aurubis AG

NAFG
🏛️ germany →
106.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 78.06 78.06 76.56 76.72 0.0M
2022-12-29 78.86 79.10 77.94 78.34 0.0M
2022-12-28 79.14 80.60 78.50 79.00 0.0M
2022-12-27 79.96 80.46 78.68 79.10 0.0M
2022-12-23 78.02 80.66 78.02 79.50 0.0M
2022-12-22 82.26 82.34 76.92 78.12 0.0M
2022-12-21 82.00 84.26 72.32 81.60 0.0M
2022-12-20 78.36 79.78 77.26 77.74 0.0M
2022-12-19 78.82 79.48 78.48 79.12 0.0M
2022-12-16 79.06 79.24 76.88 78.66 0.0M
2022-12-15 79.40 80.44 78.90 78.90 0.0M
2022-12-14 80.10 80.10 78.46 79.02 0.0M
2022-12-13 78.84 81.50 77.78 79.96 0.0M
2022-12-12 80.02 80.02 77.98 78.42 0.0M
2022-12-09 80.98 81.46 78.82 80.24 0.0M
2022-12-08 77.80 81.48 77.76 81.10 0.0M
2022-12-07 77.20 77.98 75.74 77.40 0.0M
2022-12-06 77.26 77.82 76.54 77.24 0.0M
2022-12-05 78.54 79.94 76.90 76.98 0.0M
2022-12-02 76.50 78.56 76.14 78.56 0.0M
2022-12-01 76.88 77.00 74.56 76.62 0.0M
2022-11-30 75.40 76.78 74.62 76.66 0.0M
2022-11-29 73.96 75.56 73.88 75.36 0.0M
2022-11-28 74.66 74.66 72.94 73.58 0.0M
2022-11-25 74.56 75.70 73.88 74.94 0.0M
2022-11-24 73.84 74.82 73.76 74.56 0.0M
2022-11-23 73.70 73.98 73.08 73.62 0.0M
2022-11-22 71.78 74.16 71.60 73.42 0.0M
2022-11-21 74.98 74.98 71.46 72.24 0.0M
2022-11-18 73.82 75.44 73.42 75.04 0.0M
2022-11-17 75.30 75.60 72.90 73.82 0.0M
2022-11-16 75.20 76.14 74.50 75.00 0.0M
2022-11-15 77.58 77.78 74.22 74.74 0.0M
2022-11-14 77.94 78.42 76.16 77.22 0.0M
2022-11-11 73.62 78.40 73.38 78.26 0.0M
2022-11-10 70.36 73.60 68.12 73.02 0.0M
2022-11-09 69.40 70.82 69.22 70.26 0.0M
2022-11-08 67.44 69.98 66.80 69.70 0.0M
2022-11-07 67.08 67.80 65.40 67.46 0.0M
2022-11-04 63.48 68.08 63.48 67.10 0.0M
2022-11-03 64.46 64.46 62.00 62.96 0.0M
2022-11-02 65.38 66.04 64.04 64.06 0.0M
2022-11-01 64.22 65.60 64.18 65.28 0.0M
2022-10-31 64.00 64.52 63.24 64.24 0.0M
2022-10-28 65.32 65.32 62.80 63.76 0.0M
2022-10-27 65.82 66.40 64.10 65.66 0.0M
2022-10-26 62.46 66.22 62.02 65.68 0.0M
2022-10-25 60.34 62.70 60.34 62.70 0.0M
2022-10-24 61.30 61.60 59.90 60.44 0.0M
2022-10-21 60.50 61.48 59.16 61.48 0.0M
2022-10-20 59.28 61.30 59.00 60.70 0.0M
2022-10-19 60.36 60.40 59.34 59.70 0.0M
2022-10-18 59.58 60.86 59.00 60.22 0.0M
2022-10-17 57.30 59.62 56.70 59.30 0.0M
2022-10-14 55.28 58.00 55.28 56.98 0.0M
2022-10-13 53.42 55.00 52.28 55.00 0.0M
2022-10-12 55.68 55.70 53.34 53.72 0.0M
2022-10-11 56.98 57.00 54.50 55.40 0.0M
2022-10-10 55.08 57.50 54.72 56.88 0.0M
2022-10-07 56.24 56.56 54.98 55.32 0.0M
2022-10-06 57.42 58.46 56.30 56.30 0.0M
2022-10-05 57.72 57.72 55.72 56.70 0.0M
2022-10-04 56.12 58.08 56.12 57.98 0.0M
2022-10-03 53.76 55.50 52.70 55.08 0.0M
2022-09-30 53.52 54.16 52.76 53.36 0.0M
2022-09-29 53.52 53.92 52.24 53.56 0.0M
2022-09-28 52.94 54.42 51.10 54.34 0.0M
2022-09-27 53.06 54.86 53.00 53.42 0.0M
2022-09-26 52.84 54.06 51.92 53.08 0.0M
2022-09-23 55.42 56.00 52.72 52.80 0.0M
2022-09-22 55.22 56.40 54.80 55.54 0.0M
2022-09-21 55.24 56.46 54.86 56.18 0.0M
2022-09-20 56.38 56.38 54.98 55.10 0.0M
2022-09-19 55.88 56.40 54.02 56.40 0.0M
2022-09-16 56.72 56.72 55.10 56.10 0.0M
2022-09-15 58.74 58.92 56.64 56.98 0.0M
2022-09-14 62.08 62.12 58.36 58.86 0.0M
2022-09-13 64.94 64.94 62.08 62.08 0.0M
2022-09-12 62.50 65.30 62.20 64.92 0.0M
2022-09-09 60.22 63.76 60.22 62.14 0.0M
2022-09-08 60.32 60.36 59.18 59.92 0.0M
2022-09-07 59.94 60.14 59.04 60.00 0.0M
2022-09-06 60.20 61.18 59.64 60.10 0.0M
2022-09-05 59.12 60.76 59.12 60.22 0.0M
2022-09-02 58.66 61.66 58.26 59.18 0.0M
2022-09-01 60.42 60.56 57.38 58.72 0.0M
2022-08-31 62.66 63.04 60.32 60.60 0.0M
2022-08-30 64.40 64.52 62.30 62.82 0.0M
2022-08-29 63.50 64.58 62.84 64.46 0.0M
2022-08-26 64.96 66.06 63.56 63.56 0.0M
2022-08-25 65.00 65.80 64.04 64.98 0.0M
2022-08-24 66.28 66.30 64.40 64.80 0.0M
2022-08-23 64.00 66.50 63.66 65.94 0.0M
2022-08-22 66.16 66.44 63.58 64.20 0.0M
2022-08-19 67.00 67.96 66.18 66.22 0.0M
2022-08-18 67.34 68.44 66.92 67.46 0.0M
2022-08-17 68.40 69.30 66.82 67.02 0.0M
2022-08-16 65.92 69.00 65.66 68.28 0.0M
2022-08-15 68.66 68.66 65.16 65.94 0.0M
2022-08-12 68.66 68.86 68.00 68.80 0.0M
2022-08-11 68.10 68.86 67.80 68.30 0.0M
2022-08-10 66.64 68.18 65.26 68.18 0.0M
2022-08-09 67.62 67.82 66.16 66.74 0.0M
2022-08-08 69.70 69.76 67.06 67.60 0.0M
2022-08-05 70.48 70.48 66.44 69.32 0.0M
2022-08-04 69.22 70.52 68.50 70.44 0.0M
2022-08-03 67.50 69.18 67.50 69.18 0.0M
2022-08-02 69.06 69.48 67.46 68.08 0.0M
2022-08-01 69.92 70.50 68.94 69.32 0.0M
2022-07-29 68.04 70.76 67.60 70.62 0.0M
2022-07-28 66.08 68.34 66.08 67.58 0.0M
2022-07-27 65.68 66.06 63.84 65.90 0.0M
2022-07-26 66.32 66.32 64.36 65.40 0.0M
2022-07-25 65.52 66.50 64.54 65.72 0.0M
2022-07-22 64.80 66.04 64.80 65.10 0.0M
2022-07-21 67.08 67.08 63.78 64.58 0.0M
2022-07-20 65.88 66.30 64.16 66.10 0.0M
2022-07-19 63.24 65.78 62.40 65.46 0.0M
2022-07-18 61.92 63.68 61.92 63.14 0.0M
2022-07-15 60.50 61.38 59.50 61.24 0.0M
2022-07-14 61.90 62.32 59.92 60.36 0.0M
2022-07-13 62.00 63.26 61.20 62.40 0.0M
2022-07-12 62.68 63.20 61.00 62.80 0.0M
2022-07-11 64.78 65.02 62.26 63.00 0.0M
2022-07-08 64.34 65.20 63.00 65.14 0.0M
2022-07-07 61.16 65.12 60.78 64.90 0.0M
2022-07-06 61.18 62.10 60.52 60.88 0.0M
2022-07-05 64.04 64.04 60.22 61.34 0.0M
2022-07-04 63.94 64.70 63.12 63.68 0.0M
2022-07-01 64.56 65.00 62.26 63.54 0.0M
2022-06-30 66.00 66.06 62.90 65.62 0.0M
2022-06-29 68.10 68.10 65.84 66.58 0.0M
2022-06-28 69.96 72.36 67.66 67.66 0.0M
2022-06-27 67.82 71.34 67.60 69.86 0.0M
2022-06-24 68.46 68.54 66.92 68.30 0.0M
2022-06-23 73.42 73.94 66.88 67.86 0.0M
2022-06-22 78.00 78.00 73.26 73.74 0.0M
2022-06-21 78.42 80.20 77.60 78.76 0.0M
2022-06-20 76.72 78.66 75.36 78.06 0.0M
2022-06-17 77.78 79.82 76.16 77.08 0.0M
2022-06-16 82.56 83.06 77.00 77.70 0.0M
2022-06-15 81.22 84.00 79.90 82.26 0.0M
2022-06-14 82.06 82.60 79.96 80.66 0.0M
2022-06-13 83.92 83.98 80.68 82.18 0.0M
2022-06-10 88.86 89.18 84.26 85.26 0.0M
2022-06-09 91.12 91.20 88.40 88.40 0.0M
2022-06-08 93.42 93.42 90.42 91.18 0.0M
2022-06-07 91.98 93.56 91.70 93.38 0.0M
2022-06-06 91.78 92.90 91.78 92.54 0.0M
2022-06-03 91.82 92.52 91.00 91.44 0.0M
2022-06-02 88.10 91.44 88.10 91.44 0.0M
2022-06-01 88.02 88.32 86.16 87.94 0.0M
2022-05-31 88.40 90.08 87.70 88.16 0.0M
2022-05-30 87.62 89.18 87.54 88.68 0.0M
2022-05-27 86.10 87.10 86.00 87.00 0.0M
2022-05-26 85.10 86.26 84.56 86.26 0.0M
2022-05-25 87.50 88.30 84.24 85.44 0.0M
2022-05-24 88.80 89.22 87.28 87.68 0.0M
2022-05-23 87.46 89.72 87.00 89.28 0.0M
2022-05-20 87.46 88.98 85.44 85.94 0.0M
2022-05-19 85.52 87.00 84.80 86.92 0.0M
2022-05-18 87.82 88.56 85.30 85.60 0.0M
2022-05-17 86.22 88.18 85.00 88.02 0.0M
2022-05-16 83.80 88.26 83.30 85.92 0.0M
2022-05-13 83.54 84.34 81.88 83.80 0.0M
2022-05-12 88.96 89.16 78.78 82.26 0.0M
2022-05-11 89.18 91.34 85.20 89.16 0.0M
2022-05-10 96.00 98.00 88.52 89.18 0.0M
2022-05-09 101.60 102.00 95.66 95.84 0.0M
2022-05-06 101.80 103.00 99.68 102.35 0.0M
2022-05-05 105.25 107.20 102.15 102.15 0.0M
2022-05-04 105.55 106.00 103.90 105.10 0.0M
2022-05-03 105.30 107.80 104.20 105.95 0.0M
2022-05-02 108.00 109.50 104.25 105.30 0.0M
2022-04-29 110.80 112.10 108.20 108.30 0.0M
2022-04-28 112.05 112.20 109.15 110.30 0.0M
2022-04-27 105.80 111.90 104.75 111.30 0.0M
2022-04-26 104.05 109.40 104.05 105.15 0.0M
2022-04-25 109.90 109.90 103.10 104.00 0.0M
2022-04-22 114.55 114.90 110.40 110.60 0.0M
2022-04-21 108.85 119.60 107.75 114.55 0.0M
2022-04-20 109.00 109.45 107.80 108.45 0.0M
2022-04-19 108.20 110.00 107.50 108.50 0.0M
2022-04-14 107.50 108.20 106.95 107.40 0.0M
2022-04-13 106.20 108.60 105.70 106.90 0.0M
2022-04-12 102.35 107.00 102.30 104.90 0.0M
2022-04-11 105.10 106.45 103.00 103.00 0.0M
2022-04-08 105.65 108.00 103.50 106.55 0.0M
2022-04-07 102.85 106.50 102.10 105.65 0.0M
2022-04-06 113.05 113.80 101.25 102.90 0.0M
2022-04-05 111.80 114.50 111.35 112.70 0.0M
2022-04-04 110.90 112.10 110.45 111.50 0.0M
2022-04-01 108.70 110.55 107.05 110.30 0.0M
2022-03-31 110.55 111.00 107.90 108.00 0.0M
2022-03-30 107.50 110.50 106.70 109.80 0.0M
2022-03-29 115.35 115.90 107.05 107.40 0.0M
2022-03-28 116.50 116.85 113.20 114.40 0.0M
2022-03-25 113.60 115.75 113.20 115.30 0.0M
2022-03-24 115.85 116.75 113.00 114.00 0.0M
2022-03-23 114.55 116.75 113.95 115.60 0.0M
2022-03-22 114.30 116.10 113.40 115.25 0.0M
2022-03-21 108.00 114.40 108.00 113.00 0.0M
2022-03-18 111.30 111.70 107.15 108.25 0.0M
2022-03-17 111.95 112.60 109.25 110.90 0.0M
2022-03-16 106.90 112.50 106.90 111.65 0.0M
2022-03-15 105.90 106.35 103.05 105.75 0.0M
2022-03-14 106.70 107.25 104.25 105.80 0.0M
2022-03-11 104.90 107.60 102.70 104.90 0.0M
2022-03-10 102.30 105.70 102.30 104.75 0.0M
2022-03-09 100.35 104.20 99.24 103.20 0.0M
2022-03-08 93.30 101.25 92.36 99.24 0.0M
2022-03-07 99.00 99.70 92.20 92.80 0.0M
2022-03-04 107.05 107.75 100.05 100.85 0.0M
2022-03-03 107.15 110.20 107.05 108.50 0.0M
2022-03-02 104.90 108.65 104.05 106.90 0.0M
2022-03-01 105.20 107.20 104.05 105.45 0.0M
2022-02-28 104.00 106.00 102.00 104.15 0.0M
2022-02-25 99.70 104.95 98.56 104.90 0.0M
2022-02-24 97.60 103.00 96.72 100.40 0.0M
2022-02-23 102.00 104.50 101.75 102.20 0.0M
2022-02-22 94.78 103.35 94.54 102.00 0.0M
2022-02-21 102.85 104.20 94.84 96.00 0.0M
2022-02-18 103.65 104.60 102.00 103.40 0.0M
2022-02-17 102.50 105.65 102.45 104.20 0.0M
2022-02-16 99.90 103.25 99.90 102.85 0.0M
2022-02-15 98.34 100.75 98.34 100.20 0.0M
2022-02-14 99.98 100.65 97.10 98.08 0.0M
2022-02-11 97.00 102.85 96.94 100.60 0.0M
2022-02-10 99.52 100.20 95.78 97.72 0.0M
2022-02-09 96.84 99.80 96.40 99.44 0.0M
2022-02-08 96.62 97.90 95.76 96.84 0.0M
2022-02-07 94.10 97.74 94.10 96.12 0.0M
2022-02-04 94.48 94.98 92.18 93.68 0.0M
2022-02-03 92.92 94.72 92.92 93.86 0.0M
2022-02-02 94.04 94.20 92.78 93.50 0.0M
2022-02-01 92.14 94.38 91.62 93.82 0.0M
2022-01-31 94.26 94.26 91.56 92.06 0.0M
2022-01-28 95.96 96.34 92.96 93.30 0.0M
2022-01-27 95.00 97.20 94.70 96.28 0.0M
2022-01-26 95.72 97.64 95.54 96.18 0.0M
2022-01-25 93.92 96.10 93.18 95.80 0.0M
2022-01-24 97.62 98.58 92.50 94.64 0.0M
2022-01-21 98.98 99.18 97.70 97.70 0.0M
2022-01-20 101.95 103.20 97.90 99.58 0.0M
2022-01-19 93.56 102.40 93.10 100.70 0.0M
2022-01-18 94.20 94.78 92.52 94.52 0.0M
2022-01-17 94.10 95.58 93.10 95.58 0.0M
2022-01-14 94.26 95.64 93.30 94.04 0.0M
2022-01-13 93.56 94.82 93.28 93.82 0.0M
2022-01-12 91.70 94.42 91.50 93.70 0.0M
2022-01-11 91.28 91.90 90.78 91.46 0.0M
2022-01-10 91.68 91.78 90.42 90.78 0.0M
2022-01-07 90.14 91.56 89.86 91.56 0.0M
2022-01-06 90.46 91.70 89.50 90.20 0.0M
2022-01-05 90.78 91.94 90.72 90.90 0.0M
2022-01-04 90.00 91.44 89.54 90.48 0.0M
2022-01-03 88.32 90.98 88.02 89.92 0.0M